Drageus Games S.A. (WSE:DRG)
Poland · Delayed Price · Currency is PLN 0.9400
-0.0200 (-2.08%)
At close: May 6, 2026
Drageus Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -2.08% | 1,410 |
| May 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 260 |
| Apr 27, 2026 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -9.86% | 516 |
| Apr 24, 2026 | 1.05 | 1.07 | 0.97 | 1.07 | 1.07 | 1.43% | 2,276 |
| Apr 23, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 1,438 |
| Apr 22, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 1.21% | 2,056 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10 |
| Apr 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5 |
| Apr 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.24% | 20 |
| Apr 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.87% | 20 |
| Apr 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 1,030 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 15 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 20 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | 5.16% | 308 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 16 |
| Apr 1, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 6.29% | 1,620 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | - | 110 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,319 |
| Mar 27, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.56% | 2,426 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1 |
| Mar 25, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -4.40% | 797 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 3 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.41% | 110 |
| Mar 18, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -0.62% | 162 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,000 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 14 |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 61 |
| Mar 9, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -6.67% | 4,864 |
| Mar 6, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 2,130 |
| Mar 5, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 381 |
| Mar 4, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,902 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.93% | 760 |
| Mar 2, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | -0.88% | 101 |
| Feb 27, 2026 | 1.04 | 1.14 | 1.02 | 1.13 | 1.13 | 9.18% | 880 |
| Feb 26, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | 1.47% | 700 |
| Feb 25, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 2,535 |
| Feb 24, 2026 | 1.02 | 1.13 | 1.02 | 1.02 | 1.02 | - | 110 |
| Feb 23, 2026 | 1.10 | 1.14 | 1.02 | 1.02 | 1.02 | 2.00% | 3,155 |
| Feb 20, 2026 | 1.01 | 1.11 | 0.99 | 1.00 | 1.00 | 0.20% | 8,493 |
| Feb 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -6.29% | 501 |
| Feb 18, 2026 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 0.47% | 4,509 |
| Feb 17, 2026 | 0.96 | 1.07 | 0.96 | 1.06 | 1.06 | 1.92% | 7,212 |
| Feb 16, 2026 | 1.01 | 1.05 | 0.96 | 1.04 | 1.04 | -0.48% | 810 |
| Feb 13, 2026 | 1.08 | 1.08 | 0.95 | 1.05 | 1.05 | -3.24% | 4,872 |
| Feb 12, 2026 | 1.10 | 1.10 | 0.99 | 1.08 | 1.08 | - | 865 |
| Feb 11, 2026 | 1.15 | 1.15 | 0.99 | 1.08 | 1.08 | -5.68% | 2,393 |
| Feb 10, 2026 | 1.10 | 1.16 | 1.07 | 1.15 | 1.15 | -0.43% | 3,102 |
| Feb 9, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | -0.86% | 195 |
| Feb 6, 2026 | 1.12 | 1.16 | 1.07 | 1.16 | 1.16 | -2.52% | 3,930 |